MGGT.L - Meggitt PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2019590.60597.60585.00597.40597.401,032,351
Oct 21, 2019589.00595.80588.00589.00589.001,757,024
Oct 18, 2019596.00603.00589.60589.80589.801,963,155
Oct 17, 2019600.40601.20594.40598.20598.201,344,393
Oct 16, 2019611.60614.60596.00597.20597.202,662,946
Oct 15, 2019616.20623.80613.60613.60613.602,356,647
Oct 14, 2019614.40620.60609.20615.80615.802,135,632
Oct 11, 2019621.20624.60612.40618.60618.601,786,895
Oct 10, 2019627.40629.00619.20626.60626.602,187,993
Oct 09, 2019630.60632.00624.60624.60624.602,641,762
Oct 08, 2019630.80632.88626.20628.20628.202,650,590
Oct 07, 2019621.00628.00616.60627.80627.802,679,315
Oct 04, 2019608.00621.40608.00621.40621.401,778,898
Oct 03, 2019608.20615.40604.60610.80610.802,126,971
Oct 02, 2019626.60629.60611.00613.00613.001,935,380
Oct 01, 2019636.00638.00631.00631.00631.001,563,585
Sep 30, 2019635.80640.82634.00635.00635.003,592,605
Sep 27, 2019641.00645.00635.20638.20638.201,696,021
Sep 26, 2019636.40646.00635.50638.60638.603,145,902
Sep 25, 2019636.40639.40627.20635.60635.602,151,757
Sep 24, 2019636.80640.40624.00639.20639.204,759,069
Sep 23, 2019636.00637.00627.20632.00632.002,789,302
Sep 20, 2019630.80636.80625.40636.80636.8024,489,270
Sep 19, 2019628.00632.00625.40631.00631.002,096,835
Sep 18, 2019629.60635.60626.20630.20630.203,190,911
Sep 17, 2019615.20630.80615.20630.80630.804,174,902
Sep 16, 2019620.20624.80615.60618.40618.402,241,470
Sep 13, 2019624.20628.20618.20621.96621.963,468,033
Sep 12, 2019625.00628.09621.80625.00625.002,172,549
Sep 11, 2019631.60634.40624.60625.00625.005,681,090
Sep 10, 2019634.00641.40630.80631.80631.802,663,154
Sep 09, 2019641.40646.20635.80636.80636.802,264,215
Sep 06, 2019630.80646.60628.33643.00643.005,226,649
Sep 05, 2019621.60631.60621.20630.00630.003,832,398
Sep 05, 20195.55 Dividend
Sep 04, 2019620.80634.65620.80631.60626.052,207,305
Sep 03, 2019620.80626.80619.40626.80621.291,662,454
Sep 02, 2019615.00624.80615.00624.40618.91862,222
Aug 30, 2019613.00619.60609.51619.00613.562,673,484
Aug 29, 2019601.80617.20601.80615.00609.602,192,519
Aug 28, 2019586.20610.40586.20604.20598.893,235,844
Aug 27, 2019612.40617.00609.60614.00608.606,276,088
Aug 23, 2019615.40621.00612.91617.20611.781,608,043
Aug 22, 2019614.60620.20613.20615.00609.601,499,266
Aug 21, 2019609.80621.80609.80621.80616.342,098,592
Aug 20, 2019610.40617.40608.34611.60606.233,996,169
Aug 19, 2019608.00614.60605.54614.60609.202,756,984
Aug 16, 2019604.00614.20601.60609.00603.652,112,337
Aug 15, 2019610.40615.80606.00612.60607.222,296,782
Aug 14, 2019612.20614.40603.80609.80604.442,260,919
Aug 13, 2019606.00615.60599.20613.00607.611,726,712
Aug 12, 2019614.20614.60602.60608.40603.051,808,187
Aug 09, 2019615.00615.80608.20609.00603.651,276,658
Aug 08, 2019608.40615.80608.00615.40609.994,517,805
Aug 07, 2019589.60612.80586.40603.60598.306,509,258
Aug 06, 2019586.80606.20583.91588.20583.034,611,249
Aug 05, 2019575.80577.40567.80571.20566.182,073,210
Aug 02, 2019587.40590.20581.80582.60577.482,186,522
Aug 01, 2019589.80596.80588.12592.80587.592,497,744
Jul 31, 2019597.80606.98594.00596.60591.364,734,372
Jul 30, 2019597.40606.80591.80602.60597.302,462,128
Jul 29, 2019590.00595.40584.60595.20589.971,938,775
Jul 26, 2019579.20589.00574.00589.00583.821,820,582
Jul 25, 2019584.00591.60573.80577.00571.932,891,700
Jul 24, 2019570.80573.80566.00572.80567.771,283,969
Jul 23, 2019561.20569.00557.40569.00564.001,469,686
Jul 22, 2019558.00561.80555.00558.00553.101,244,032
Jul 19, 2019556.00557.20550.00557.20552.301,124,970
Jul 18, 2019554.80556.00550.60552.40547.551,131,786
Jul 17, 2019559.20562.40555.80560.00555.082,087,208
Jul 16, 2019543.80558.60543.00557.20552.301,401,516
Jul 15, 2019546.60548.20541.00543.80539.02868,562
Jul 12, 2019539.40544.40536.60543.00538.231,166,653
Jul 11, 2019542.00550.80532.80541.80537.042,770,962
Jul 10, 2019531.20531.40527.60528.20523.56818,768
Jul 09, 2019528.60531.40526.20528.80524.151,014,097
Jul 08, 2019534.40534.40527.20532.00527.331,226,139
Jul 05, 2019541.80541.80531.20533.80529.111,705,847
Jul 04, 2019542.00542.00539.00540.40535.65582,284
Jul 03, 2019538.40540.20532.60540.20535.452,090,839
Jul 02, 2019528.60535.40526.20535.40530.703,180,954
Jul 01, 2019528.00530.80524.40525.40520.782,193,719
Jun 28, 2019518.20524.00517.00524.00519.401,953,216
Jun 27, 2019521.20521.80517.00517.00512.461,768,865
Jun 26, 2019525.40527.60520.00522.40517.811,933,998
Jun 25, 2019522.60528.20520.20527.80523.161,128,940
Jun 24, 2019520.40528.60517.60525.00520.392,067,999
Jun 21, 2019517.20525.00515.60520.00515.434,476,414
Jun 20, 2019527.40532.00522.80524.80520.191,334,529
Jun 19, 2019515.80522.20515.20522.20517.612,404,473
Jun 18, 2019509.40517.80507.40516.00511.472,832,786
Jun 17, 2019503.20514.60503.20513.00508.492,166,102
Jun 14, 2019514.40514.40508.40511.20506.711,632,271
Jun 13, 2019519.00521.60514.20515.80511.271,219,938
Jun 12, 2019515.60518.80513.80518.00513.452,959,367
Jun 11, 2019516.00523.00514.80518.80514.241,298,744
Jun 10, 2019516.40517.40510.40514.20509.68618,134
Jun 07, 2019504.00513.40503.20511.60507.102,175,688
Jun 06, 2019502.40506.20500.60502.40497.991,095,939
Jun 05, 2019499.90507.80499.90502.80498.381,479,157
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...